Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.681 8.692 8.603 8.603 129,697 -0.02(-0.28%)
Aug 30, 2006 8.616 8.662 8.611 8.627 107,028 +0.04(+0.44%)
Aug 29, 2006 8.692 8.692 8.431 8.589 163,887 -0.10(-1.18%)
Aug 28, 2006 8.522 8.726 8.522 8.692 93,649 +0.16(+1.83%)
Aug 25, 2006 8.624 8.670 8.535 8.535 37,534 -0.13(-1.52%)
Aug 24, 2006 8.549 8.718 8.546 8.667 111,116 +0.16(+1.90%)
Aug 23, 2006 8.648 8.805 8.398 8.506 183,583 -0.12(-1.43%)
Aug 22, 2006 8.589 8.659 8.568 8.630 44,223 +0.06(+0.69%)
Aug 21, 2006 8.622 8.640 8.557 8.570 47,568 -0.10(-1.12%)
Aug 18, 2006 8.732 8.732 8.611 8.667 52,770 -0.06(-0.74%)
Aug 17, 2006 8.759 8.813 8.638 8.732 108,886 +0.04(+0.46%)
Aug 16, 2006 8.557 8.866 8.557 8.692 145,677 +0.16(+1.89%)
Aug 15, 2006 8.549 8.624 8.479 8.530 135,643 +0.05(+0.57%)
Aug 14, 2006 8.535 8.597 8.409 8.482 199,191 -0.01(-0.16%)
Aug 11, 2006 8.436 8.584 8.390 8.495 209,225 +0.02(+0.29%)
Aug 10, 2006 8.078 8.632 8.059 8.471 320,713 +0.38(+4.69%)
Aug 09, 2006 8.342 8.344 7.984 8.091 849,910 -0.14(-1.70%)
Aug 08, 2006 8.511 8.611 8.086 8.231 275,003 -0.28(-3.32%)
Aug 07, 2006 8.482 8.549 8.414 8.514 193,617 -0.03(-0.41%)
Aug 04, 2006 8.686 8.837 8.422 8.549 167,231 -0.07(-0.81%)
Aug 03, 2006 8.495 8.718 8.439 8.619 108,886 +0.09(+1.04%)
Aug 02, 2006 8.638 8.692 8.449 8.530 196,962 -0.04(-0.47%)
Aug 01, 2006 8.893 8.931 8.476 8.570 162,029 -0.36(-4.07%)
Jul 31, 2006 8.595 8.955 8.560 8.934 200,306 +0.20(+2.34%)
Jul 28, 2006 8.562 8.778 8.562 8.729 97,737 +0.25(+2.95%)
Jul 27, 2006 8.761 8.761 8.463 8.479 186,928 -0.22(-2.54%)
Jul 26, 2006 8.926 8.926 8.638 8.700 104,427 -0.23(-2.53%)
Jul 25, 2006 8.864 9.068 8.791 8.926 103,683 +0.06(+0.70%)
Jul 24, 2006 8.573 8.864 8.506 8.864 156,083 +0.34(+4.04%)
Jul 21, 2006 8.748 8.748 8.503 8.519 168,718 -0.23(-2.61%)
Jul 20, 2006 9.480 9.512 8.745 8.748 203,279 -0.67(-7.11%)
Jul 19, 2006 8.745 9.466 8.745 9.418 344,497 +0.71(+8.16%)
Jul 18, 2006 8.522 8.753 8.377 8.708 195,103 +0.21(+2.50%)
Jul 17, 2006 8.374 8.745 8.374 8.495 295,814 +0.17(+2.10%)
Jul 14, 2006 8.307 8.718 8.258 8.320 198,820 +0.01(+0.16%)
Jul 13, 2006 8.969 9.036 8.283 8.307 407,302 -0.69(-7.66%)
Jul 12, 2006 9.031 9.149 8.896 8.996 128,582 +0.00(+0.03%)
Jul 11, 2006 8.883 9.012 8.880 8.993 111,487 -0.01(-0.12%)
Jul 10, 2006 9.028 9.101 8.934 9.004 89,933 -0.01(-0.06%)
Jul 07, 2006 9.410 9.429 8.977 9.009 87,332 -0.45(-4.72%)
Jul 06, 2006 9.432 9.641 9.402 9.456 152,366 +0.02(+0.26%)
Jul 05, 2006 9.493 9.609 9.337 9.432 94,764 -0.13(-1.35%)
Jul 03, 2006 9.528 9.582 9.458 9.561 97,737 +0.06(+0.62%)
Jun 30, 2006 9.633 9.633 9.426 9.501 543,318 +0.04(+0.40%)
Jun 29, 2006 8.802 9.512 8.802 9.464 177,637 +0.69(+7.88%)
Jun 28, 2006 8.840 8.947 8.772 8.772 95,136 -0.03(-0.34%)
Jun 27, 2006 9.146 9.173 8.759 8.802 124,123 -0.33(-3.65%)
Jun 26, 2006 9.168 9.230 9.095 9.136 121,893 +0.03(+0.38%)
Jun 23, 2006 9.106 9.216 8.988 9.101 92,906 -0.07(-0.79%)
Jun 22, 2006 9.432 9.432 9.084 9.173 128,954 +0.03(+0.32%)
Jun 21, 2006 8.907 9.265 8.893 9.144 95,136 +0.27(+3.00%)
Jun 20, 2006 8.786 9.092 8.732 8.877 88,075 +0.02(+0.27%)
Jun 19, 2006 9.152 9.181 8.840 8.853 191,759 -0.26(-2.89%)
Jun 16, 2006 9.388 9.388 9.106 9.117 565,244 -0.27(-2.89%)
Jun 15, 2006 9.006 9.437 8.996 9.388 102,568 +0.45(+5.03%)
Jun 14, 2006 8.977 9.033 8.883 8.939 104,055 -0.08(-0.84%)
Jun 13, 2006 9.020 9.353 8.904 9.014 130,812 -0.07(-0.74%)
Jun 12, 2006 9.232 9.235 9.049 9.082 171,319 -0.15(-1.60%)
Jun 09, 2006 9.415 9.526 9.222 9.230 154,596 -0.19(-1.97%)
Jun 08, 2006 9.588 9.596 9.181 9.415 321,828 -0.17(-1.80%)
Jun 07, 2006 9.496 9.787 9.496 9.588 132,670 +0.13(+1.42%)
Jun 06, 2006 9.469 9.555 9.370 9.453 138,988 -0.01(-0.14%)
Jun 05, 2006 9.951 9.964 9.461 9.466 178,380 -0.52(-5.18%)
Jun 02, 2006 10.17 10.23 9.892 9.983 142,704 -0.13(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.